KissMeData/226950/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204000	266709780	13600	13600	13600	13600	274
3	20231117	203900	266709780	13600	13600	13600	13600	0
4	20231117	203800	266709780	13600	13600	13600	13600	0
5	20231117	203700	266709780	13600	13600	13600	13600	0
6	20231117	203600	266709780	13600	13600	13600	13600	0
7	20231117	203500	266709780	13600	13600	13600	13600	0
8	20231117	203400	266709780	13600	13600	13600	13600	0
9	20231117	203300	266709780	13600	13600	13600	13600	0
10	20231117	203200	266709780	13600	13600	13600	13600	0
11	20231117	203100	266709780	13600	13600	13600	13600	0
12	20231117	203000	266709780	13600	13600	13600	13600	0
13	20231117	202900	266709780	13600	13600	13600	13600	0
14	20231117	202800	266709780	13600	13600	13600	13600	0
15	20231117	202700	266709780	13600	13600	13600	13600	0
16	20231117	202600	266709780	13600	13600	13600	13600	0
17	20231117	202500	266709780	13600	13600	13600	13600	0
18	20231117	202400	266709780	13600	13600	13600	13600	0
19	20231117	202300	266709780	13600	13600	13600	13600	0
20	20231117	202200	266709780	13600	13600	13600	13600	0
21	20231117	202100	266709780	13600	13600	13600	13600	0
22	20231117	202000	266709780	13600	13600	13600	13600	0
23	20231117	201900	266709780	13600	13600	13600	13600	0
24	20231117	201800	266709780	13600	13600	13600	13600	0
25	20231117	201700	266709780	13600	13600	13600	13600	0
26	20231117	201600	266709780	13600	13600	13600	13600	0
27	20231117	201500	266709780	13600	13600	13600	13600	0
28	20231117	201400	266709780	13600	13600	13600	13600	0
29	20231117	201300	266709780	13600	13600	13600	13600	0
30	20231117	201200	266709780	13600	13600	13600	13600	0
31	20231117	201100	266709780	13600	13600	13600	13600	0
32	20231117	201000	266709780	13600	13600	13600	13600	274
33	20231117	200900	266709780	13600	13600	13600	13600	0
34	20231117	200800	266709780	13600	13600	13600	13600	0
35	20231117	200700	266709780	13600	13600	13600	13600	0
36	20231117	200600	266709780	13600	13600	13600	13600	0
37	20231117	200500	266709780	13600	13600	13600	13600	0
38	20231117	200400	266709780	13600	13600	13600	13600	0
39	20231117	200300	266709780	13600	13600	13600	13600	0
40	20231117	200200	266709780	13600	13600	13600	13600	0
41	20231117	200100	266709780	13600	13600	13600	13600	0
42	20231117	200000	266709780	13600	13600	13600	13600	0
43	20231117	195900	266709780	13600	13600	13600	13600	0
44	20231117	195800	266709780	13600	13600	13600	13600	0
45	20231117	195700	266709780	13600	13600	13600	13600	0
46	20231117	195600	266709780	13600	13600	13600	13600	0
47	20231117	195500	266709780	13600	13600	13600	13600	0
48	20231117	195400	266709780	13600	13600	13600	13600	0
49	20231117	195300	266709780	13600	13600	13600	13600	0
50	20231117	195200	266709780	13600	13600	13600	13600	0
51	20231117	195100	266709780	13600	13600	13600	13600	0
52	20231117	195000	266709780	13600	13600	13600	13600	0
53	20231117	194900	266709780	13600	13600	13600	13600	0
54	20231117	194800	266709780	13600	13600	13600	13600	0
55	20231117	194700	266709780	13600	13600	13600	13600	0
56	20231117	194600	266709780	13600	13600	13600	13600	0
57	20231117	194500	266709780	13600	13600	13600	13600	0
58	20231117	194400	266709780	13600	13600	13600	13600	0
59	20231117	194300	266709780	13600	13600	13600	13600	0
60	20231117	194200	266709780	13600	13600	13600	13600	0
61	20231117	194100	266709780	13600	13600	13600	13600	0
62	20231117	194000	266709780	13600	13600	13600	13600	274
63	20231117	193900	266709780	13600	13600	13600	13600	0
64	20231117	193800	266709780	13600	13600	13600	13600	0
65	20231117	193700	266709780	13600	13600	13600	13600	0
66	20231117	193600	266709780	13600	13600	13600	13600	0
67	20231117	193500	266709780	13600	13600	13600	13600	0
68	20231117	193400	266709780	13600	13600	13600	13600	0
69	20231117	193300	266709780	13600	13600	13600	13600	0
70	20231117	193200	266709780	13600	13600	13600	13600	0
71	20231117	193100	266709780	13600	13600	13600	13600	0
72	20231117	193000	266709780	13600	13600	13600	13600	0
73	20231117	192900	266709780	13600	13600	13600	13600	0
74	20231117	192800	266709780	13600	13600	13600	13600	0
75	20231117	192700	266709780	13600	13600	13600	13600	0
76	20231117	192600	266709780	13600	13600	13600	13600	0
77	20231117	192500	266709780	13600	13600	13600	13600	0
78	20231117	192400	266709780	13600	13600	13600	13600	0
79	20231117	192300	266709780	13600	13600	13600	13600	0
80	20231117	192200	266709780	13600	13600	13600	13600	0
81	20231117	192100	266709780	13600	13600	13600	13600	0
82	20231117	192000	266709780	13600	13600	13600	13600	0
83	20231117	191900	266709780	13600	13600	13600	13600	0
84	20231117	191800	266709780	13600	13600	13600	13600	0
85	20231117	191700	266709780	13600	13600	13600	13600	0
86	20231117	191600	266709780	13600	13600	13600	13600	0
87	20231117	191500	266709780	13600	13600	13600	13600	0
88	20231117	191400	266709780	13600	13600	13600	13600	0
89	20231117	191300	266709780	13600	13600	13600	13600	0
90	20231117	191200	266709780	13600	13600	13600	13600	0
91	20231117	191100	266709780	13600	13600	13600	13600	0
92	20231117	191000	266709780	13600	13600	13600	13600	274
93	20231117	190900	266709780	13600	13600	13600	13600	0
94	20231117	190800	266709780	13600	13600	13600	13600	0
95	20231117	190700	266709780	13600	13600	13600	13600	0
96	20231117	190600	266709780	13600	13600	13600	13600	0
97	20231117	190500	266709780	13600	13600	13600	13600	0
98	20231117	190400	266709780	13600	13600	13600	13600	0
99	20231117	190300	266709780	13600	13600	13600	13600	0
100	20231117	190200	266709780	13600	13600	13600	13600	0
101	20231117	190100	266709780	13600	13600	13600	13600	0
102	20231117	190000	266709780	13600	13600	13600	13600	0
103	20231117	185900	266709780	13600	13600	13600	13600	0
104	20231117	185800	266709780	13600	13600	13600	13600	0
105	20231117	185700	266709780	13600	13600	13600	13600	0
106	20231117	185600	266709780	13600	13600	13600	13600	0
107	20231117	185500	266709780	13600	13600	13600	13600	0
108	20231117	185400	266709780	13600	13600	13600	13600	0
109	20231117	185300	266709780	13600	13600	13600	13600	0
110	20231117	185200	266709780	13600	13600	13600	13600	0
111	20231117	185100	266709780	13600	13600	13600	13600	0
112	20231117	185000	266709780	13600	13600	13600	13600	0
113	20231117	184900	266709780	13600	13600	13600	13600	0
114	20231117	184800	266709780	13600	13600	13600	13600	0
115	20231117	184700	266709780	13600	13600	13600	13600	0
116	20231117	184600	266709780	13600	13600	13600	13600	0
117	20231117	184500	266709780	13600	13600	13600	13600	0
118	20231117	184400	266709780	13600	13600	13600	13600	0
119	20231117	184300	266709780	13600	13600	13600	13600	0
120	20231117	184200	266709780	13600	13600	13600	13600	0
121	20231117	184100	266709780	13600	13600	13600	13600	0
122	20231117	184000	266709780	13600	13600	13600	13600	274
123	20231117	183900	266709780	13600	13600	13600	13600	0
124	20231117	183800	266709780	13600	13600	13600	13600	0
125	20231117	183700	266709780	13600	13600	13600	13600	0
126	20231117	183600	266709780	13600	13600	13600	13600	0
127	20231117	183500	266709780	13600	13600	13600	13600	0
128	20231117	183400	266709780	13600	13600	13600	13600	0
129	20231117	183300	266709780	13600	13600	13600	13600	0
130	20231117	183200	266709780	13600	13600	13600	13600	0
131	20231117	183100	266709780	13600	13600	13600	13600	0
132	20231117	183000	266709780	13600	13600	13600	13600	0
133	20231117	182900	266709780	13600	13600	13600	13600	0
134	20231117	182800	266709780	13600	13600	13600	13600	0
135	20231117	182700	266709780	13600	13600	13600	13600	0
136	20231117	182600	266709780	13600	13600	13600	13600	0
137	20231117	182500	266709780	13600	13600	13600	13600	0
138	20231117	182400	266709780	13600	13600	13600	13600	0
139	20231117	182300	266709780	13600	13600	13600	13600	0
140	20231117	182200	266709780	13600	13600	13600	13600	0
141	20231117	182100	266709780	13600	13600	13600	13600	0
142	20231117	182000	266709780	13600	13600	13600	13600	0
143	20231117	181900	266709780	13600	13600	13600	13600	0
144	20231117	181800	266709780	13600	13600	13600	13600	0
145	20231117	181700	266709780	13600	13600	13600	13600	0
146	20231117	181600	266709780	13600	13600	13600	13600	0
147	20231117	181500	266709780	13600	13600	13600	13600	0
148	20231117	181400	266709780	13600	13600	13600	13600	0
149	20231117	181300	266709780	13600	13600	13600	13600	0
150	20231117	181200	266709780	13600	13600	13600	13600	0
151	20231117	181100	266709780	13600	13600	13600	13600	0
152	20231117	181000	266709780	13600	13600	13600	13600	274
153	20231117	180900	266709780	13600	13600	13600	13600	0
154	20231117	180800	266709780	13600	13600	13600	13600	0
155	20231117	180700	266709780	13600	13600	13600	13600	0
156	20231117	180600	266709780	13600	13600	13600	13600	0
157	20231117	180500	266709780	13600	13600	13600	13600	0
158	20231117	180400	266709780	13600	13600	13600	13600	0
159	20231117	180300	266709780	13600	13600	13600	13600	0
160	20231117	180200	266709780	13600	13600	13600	13600	0
161	20231117	180100	266709780	13600	13600	13600	13600	0
162	20231117	180000	266709780	13600	13600	13600	13600	0
163	20231117	175900	266709780	13600	13600	13600	13600	0
164	20231117	175800	266709780	13600	13600	13600	13600	0
165	20231117	175700	266709780	13600	13600	13600	13600	0
166	20231117	175600	266709780	13600	13600	13600	13600	0
167	20231117	175500	266709780	13600	13600	13600	13600	0
168	20231117	175400	266709780	13600	13600	13600	13600	0
169	20231117	175300	266709780	13600	13600	13600	13600	0
170	20231117	175200	266709780	13600	13600	13600	13600	0
171	20231117	175100	266709780	13600	13600	13600	13600	0
172	20231117	175000	266709780	13600	13600	13600	13600	0
173	20231117	174900	266709780	13600	13600	13600	13600	0
174	20231117	174800	266709780	13600	13600	13600	13600	0
175	20231117	174700	266709780	13600	13600	13600	13600	0
176	20231117	174600	266709780	13600	13600	13600	13600	0
177	20231117	174500	266709780	13600	13600	13600	13600	0
178	20231117	174400	266709780	13600	13600	13600	13600	0
179	20231117	174300	266709780	13600	13600	13600	13600	0
180	20231117	174200	266709780	13600	13600	13600	13600	0
181	20231117	174100	266709780	13600	13600	13600	13600	0
182	20231117	174000	266709780	13600	13600	13600	13600	274
183	20231117	173900	266709780	13600	13600	13600	13600	0
184	20231117	173800	266709780	13600	13600	13600	13600	0
185	20231117	173700	266709780	13600	13600	13600	13600	0
186	20231117	173600	266709780	13600	13600	13600	13600	0
187	20231117	173500	266709780	13600	13600	13600	13600	0
188	20231117	173400	266709780	13600	13600	13600	13600	0
189	20231117	173300	266709780	13600	13600	13600	13600	0
190	20231117	173200	266709780	13600	13600	13600	13600	0
191	20231117	173100	266709780	13600	13600	13600	13600	0
192	20231117	173000	266709780	13600	13600	13600	13600	0
193	20231117	172900	266709780	13600	13600	13600	13600	0
194	20231117	172800	266709780	13600	13600	13600	13600	0
195	20231117	172700	266709780	13600	13600	13600	13600	0
196	20231117	172600	266709780	13600	13600	13600	13600	0
197	20231117	172500	266709780	13600	13600	13600	13600	0
198	20231117	172400	266709780	13600	13600	13600	13600	0
199	20231117	172300	266709780	13600	13600	13600	13600	0
200	20231117	172200	266709780	13600	13600	13600	13600	0
201	20231117	172100	266709780	13600	13600	13600	13600	0
202	20231117	172000	266709780	13600	13600	13600	13600	0
203	20231117	171900	266709780	13600	13600	13600	13600	0
204	20231117	171800	266709780	13600	13600	13600	13600	0
205	20231117	171700	266709780	13600	13600	13600	13600	0
206	20231117	171600	266709780	13600	13600	13600	13600	0
207	20231117	171500	266709780	13600	13600	13600	13600	0
208	20231117	171400	266709780	13600	13600	13600	13600	0
209	20231117	171300	266709780	13600	13600	13600	13600	0
210	20231117	171200	266709780	13600	13600	13600	13600	0
211	20231117	171100	266709780	13600	13600	13600	13600	0
212	20231117	171000	266709780	13600	13600	13600	13600	274
213	20231117	170900	266709780	13600	13600	13600	13600	0
214	20231117	170800	266709780	13600	13600	13600	13600	0
215	20231117	170700	266709780	13600	13600	13600	13600	0
216	20231117	170600	266709780	13600	13600	13600	13600	0
217	20231117	170500	266709780	13600	13600	13600	13600	0
218	20231117	170400	266709780	13600	13600	13600	13600	0
219	20231117	170300	266709780	13600	13600	13600	13600	0
220	20231117	170200	266709780	13600	13600	13600	13600	0
221	20231117	170100	266709780	13600	13600	13600	13600	0
222	20231117	170000	266709780	13600	13600	13600	13600	0
223	20231117	165900	266709780	13600	13600	13600	13600	0
224	20231117	165800	266709780	13600	13600	13600	13600	0
225	20231117	165700	266709780	13600	13600	13600	13600	0
226	20231117	165600	266709780	13600	13600	13600	13600	0
227	20231117	165500	266709780	13600	13600	13600	13600	0
228	20231117	165400	266709780	13600	13600	13600	13600	0
229	20231117	165300	266709780	13600	13600	13600	13600	0
230	20231117	165200	266709780	13600	13600	13600	13600	0
231	20231117	165100	266709780	13600	13600	13600	13600	0
232	20231117	165000	266709780	13600	13600	13600	13600	0
233	20231117	164900	266709780	13600	13600	13600	13600	0
234	20231117	164800	266709780	13600	13600	13600	13600	0
235	20231117	164700	266709780	13600	13600	13600	13600	0
236	20231117	164600	266709780	13600	13600	13600	13600	0
237	20231117	164500	266709780	13600	13600	13600	13600	0
238	20231117	164400	266709780	13600	13600	13600	13600	0
239	20231117	164300	266709780	13600	13600	13600	13600	0
240	20231117	164200	266709780	13600	13600	13600	13600	0
241	20231117	164100	266709780	13600	13600	13600	13600	0
242	20231117	164000	266709780	13600	13600	13600	13600	274
243	20231117	163900	266709780	13600	13600	13600	13600	0
244	20231117	163800	266709780	13600	13600	13600	13600	0
245	20231117	163700	266709780	13600	13600	13600	13600	0
246	20231117	163600	266709780	13600	13600	13600	13600	0
247	20231117	163500	266709780	13600	13600	13600	13600	0
248	20231117	163400	266709780	13600	13600	13600	13600	0
249	20231117	163300	266709780	13600	13600	13600	13600	0
250	20231117	163200	266709780	13600	13600	13600	13600	0
251	20231117	163100	266709780	13600	13600	13600	13600	0
252	20231117	163000	266709780	13600	13600	13600	13600	0
253	20231117	162900	266709780	13600	13600	13600	13600	0
254	20231117	162800	266709780	13600	13600	13600	13600	0
255	20231117	162700	266709780	13600	13600	13600	13600	0
256	20231117	162600	266709780	13600	13600	13600	13600	0
257	20231117	162500	266709780	13600	13600	13600	13600	0
258	20231117	162400	266709780	13600	13600	13600	13600	0
259	20231117	162300	266709780	13600	13600	13600	13600	0
260	20231117	162200	266709780	13600	13600	13600	13600	0
261	20231117	162100	266709780	13600	13600	13600	13600	0
262	20231117	162000	266709780	13600	13600	13600	13600	0
263	20231117	161900	266709780	13600	13600	13600	13600	0
264	20231117	161800	266709780	13600	13600	13600	13600	0
265	20231117	161700	266709780	13600	13600	13600	13600	0
266	20231117	161600	266709780	13600	13600	13600	13600	0
267	20231117	161500	266709780	13600	13600	13600	13600	0
268	20231117	161400	266709780	13600	13600	13600	13600	0
269	20231117	161300	266709780	13600	13600	13600	13600	0
270	20231117	161200	266709780	13600	13600	13600	13600	0
271	20231117	161100	266709780	13600	13600	13600	13600	0
272	20231117	161000	266709780	13600	13600	13600	13600	274
273	20231117	160900	266709780	13600	13600	13600	13600	0
274	20231117	160800	266709780	13600	13600	13600	13600	0
275	20231117	160700	266709780	13600	13600	13600	13600	0
276	20231117	160600	266709780	13600	13600	13600	13600	0
277	20231117	160500	266709780	13600	13600	13600	13600	0
278	20231117	160400	266709780	13600	13600	13600	13600	0
279	20231117	160300	266709780	13600	13600	13600	13600	0
280	20231117	160200	266709780	13600	13600	13600	13600	0
281	20231117	160100	266709780	13600	13600	13600	13600	0
282	20231117	160000	266709780	13600	13600	13600	13600	0
283	20231117	155900	266709780	13600	13600	13600	13600	0
284	20231117	155800	266709780	13600	13600	13600	13600	0
285	20231117	155700	266709780	13600	13600	13600	13600	0
286	20231117	155600	266709780	13600	13600	13600	13600	0
287	20231117	155500	266709780	13600	13600	13600	13600	0
288	20231117	155400	266709780	13600	13600	13600	13600	0
289	20231117	155300	266709780	13600	13600	13600	13600	0
290	20231117	155200	266709780	13600	13600	13600	13600	0
291	20231117	155100	266709780	13600	13600	13600	13600	0
292	20231117	155000	266709780	13600	13600	13600	13600	0
293	20231117	154900	266709780	13600	13600	13600	13600	0
294	20231117	154800	266709780	13600	13600	13600	13600	0
295	20231117	154700	266709780	13600	13600	13600	13600	0
296	20231117	154600	266709780	13600	13600	13600	13600	0
297	20231117	154500	266709780	13600	13600	13600	13600	0
298	20231117	154400	266709780	13600	13600	13600	13600	0
299	20231117	154300	266709780	13600	13600	13600	13600	0
300	20231117	154200	266709780	13600	13600	13600	13600	0
301	20231117	154100	266709780	13600	13600	13600	13600	0
302	20231117	154000	266709780	13600	13600	13600	13600	274
303	20231117	153900	266709780	13600	13600	13600	13600	0
304	20231117	153800	266709780	13600	13600	13600	13600	0
305	20231117	153700	266709780	13600	13600	13600	13600	0
306	20231117	153600	266709780	13600	13600	13600	13600	0
307	20231117	153500	266709780	13600	13600	13600	13600	0
308	20231117	153400	266709780	13600	13600	13600	13600	0
309	20231117	153300	266709780	13600	13600	13600	13600	0
310	20231117	153200	266709780	13600	13600	13600	13600	0
311	20231117	153100	266709780	13600	13600	13600	13600	0
312	20231117	153000	266709780	13600	13600	13600	13600	274
313	20231117	152900	262983380	13590	13590	13590	13590	0
314	20231117	152800	262983380	13590	13590	13590	13590	0
315	20231117	152700	262983380	13590	13590	13590	13590	0
316	20231117	152600	262983380	13590	13590	13590	13590	0
317	20231117	152500	262983380	13590	13590	13590	13590	0
318	20231117	152400	262983380	13590	13590	13590	13590	0
319	20231117	152300	262983380	13590	13590	13590	13590	0
320	20231117	152200	262983380	13590	13590	13590	13590	0
321	20231117	152100	262983380	13590	13590	13590	13590	0
322	20231117	152000	262983380	13590	13590	13590	13590	0
323	20231117	151900	262983380	13590	13550	13590	13550	27
324	20231117	151800	262616650	13550	13560	13560	13550	100
325	20231117	151700	261261630	13590	13590	13590	13590	0
326	20231117	151600	261261630	13590	13580	13590	13560	302
327	20231117	151500	257165250	13570	13570	13570	13570	20
328	20231117	151400	256893850	13570	13570	13570	13570	20
329	20231117	151300	256622450	13580	13580	13580	13580	343
330	20231117	151200	251964510	13570	13570	13570	13570	0
331	20231117	151100	251964510	13570	13570	13570	13570	0
332	20231117	151000	251964510	13570	13570	13570	13570	125
333	20231117	150900	250268260	13590	13590	13590	13590	0
334	20231117	150800	250268260	13590	13590	13590	13590	0
335	20231117	150700	250268260	13590	13590	13590	13590	4
336	20231117	150600	250213900	13570	13570	13570	13570	0
337	20231117	150500	250213900	13570	13570	13570	13570	75
338	20231117	150400	249196150	13570	13570	13570	13570	0
339	20231117	150300	249196150	13570	13570	13570	13570	5
340	20231117	150200	249128300	13560	13560	13560	13560	45
341	20231117	150100	248518100	13560	13560	13560	13560	0
342	20231117	150000	248518100	13560	13560	13560	13560	0
343	20231117	145900	248518100	13560	13560	13560	13560	0
344	20231117	145800	248518100	13560	13560	13560	13560	30
345	20231117	145700	248111300	13560	13560	13560	13560	20
346	20231117	145600	247840100	13550	13550	13550	13550	95
347	20231117	145500	246552850	13550	13560	13560	13550	56
348	20231117	145400	245793500	13560	13560	13560	13560	160
349	20231117	145300	243623900	13570	13570	13570	13570	0
350	20231117	145200	243623900	13570	13570	13570	13570	0
351	20231117	145100	243623900	13570	13570	13570	13570	153
352	20231117	145000	241547690	13580	13590	13590	13580	115
353	20231117	144900	239985910	13600	13600	13600	13600	1
354	20231117	144800	239972310	13600	13600	13600	13600	0
355	20231117	144700	239972310	13600	13600	13600	13600	1
356	20231117	144600	239958710	13600	13600	13600	13600	0
357	20231117	144500	239958710	13600	13600	13600	13600	0
358	20231117	144400	239958710	13600	13600	13600	13600	0
359	20231117	144300	239958710	13600	13600	13600	13600	0
360	20231117	144200	239958710	13600	13600	13600	13600	8
361	20231117	144100	239849910	13600	13600	13600	13600	0
362	20231117	144000	239849910	13600	13580	13600	13580	110
363	20231117	143900	238355910	13590	13600	13600	13590	118
364	20231117	143800	236752190	13600	13600	13600	13600	0
365	20231117	143700	236752190	13600	13600	13600	13600	107
366	20231117	143600	235296990	13620	13620	13620	13620	0
367	20231117	143500	235296990	13620	13620	13620	13620	0
368	20231117	143400	235296990	13620	13620	13620	13620	1
369	20231117	143300	235283370	13600	13600	13600	13600	0
370	20231117	143200	235283370	13600	13600	13600	13600	16
371	20231117	143100	235065770	13600	13600	13600	13600	0
372	20231117	143000	235065770	13600	13600	13600	13600	0
373	20231117	142900	235065770	13600	13600	13600	13600	1
374	20231117	142800	235052170	13600	13600	13600	13600	18
375	20231117	142700	234807370	13590	13590	13590	13590	150
376	20231117	142600	232768870	13600	13600	13600	13600	34
377	20231117	142500	232306470	13600	13600	13600	13600	0
378	20231117	142400	232306470	13600	13600	13600	13600	0
379	20231117	142300	232306470	13600	13600	13600	13600	0
380	20231117	142200	232306470	13600	13600	13600	13600	0
381	20231117	142100	232306470	13600	13600	13600	13600	0
382	20231117	142000	232306470	13600	13600	13600	13600	49
383	20231117	141900	231640070	13600	13600	13600	13600	50
384	20231117	141800	230960070	13600	13600	13600	13600	0
385	20231117	141700	230960070	13600	13600	13600	13600	1
386	20231117	141600	230946470	13600	13600	13600	13600	0
387	20231117	141500	230946470	13600	13620	13620	13600	440
388	20231117	141400	224958000	13620	13620	13620	13620	4
389	20231117	141300	224903520	13610	13610	13610	13610	0
390	20231117	141200	224903520	13610	13610	13610	13610	0
391	20231117	141100	224903520	13610	13610	13610	13610	0
392	20231117	141000	224903520	13610	13610	13610	13610	0
393	20231117	140900	224903520	13610	13620	13620	13610	106
394	20231117	140800	223460470	13630	13630	13630	13630	39
395	20231117	140700	222928900	13630	13630	13630	13630	10
396	20231117	140600	222792600	13630	13630	13630	13630	0
397	20231117	140500	222792600	13630	13630	13630	13630	0
398	20231117	140400	222792600	13630	13630	13630	13630	1
399	20231117	140300	222778970	13640	13640	13640	13640	76
400	20231117	140200	221742330	13640	13640	13640	13640	0
401	20231117	140100	221742330	13640	13640	13640	13640	1
402	20231117	140000	221728690	13640	13640	13640	13640	0
403	20231117	135900	221728690	13640	13640	13640	13640	0
404	20231117	135800	221728690	13640	13640	13640	13640	36
405	20231117	135700	221237650	13620	13620	13620	13620	0
406	20231117	135600	221237650	13620	13620	13620	13620	16
407	20231117	135500	221019730	13610	13610	13610	13610	28
408	20231117	135400	220638650	13610	13600	13610	13600	32
409	20231117	135300	220203310	13590	13590	13590	13590	0
410	20231117	135200	220203310	13590	13590	13590	13590	0
411	20231117	135100	220203310	13590	13590	13590	13590	0
412	20231117	135000	220203310	13590	13590	13590	13590	0
413	20231117	134900	220203310	13590	13590	13590	13590	90
414	20231117	134800	218980210	13590	13590	13590	13590	0
415	20231117	134700	218980210	13590	13590	13590	13590	118
416	20231117	134600	217376590	13590	13590	13590	13590	86
417	20231117	134500	216207850	13580	13580	13580	13580	0
418	20231117	134400	216207850	13580	13580	13580	13580	0
419	20231117	134300	216207850	13580	13580	13580	13580	0
420	20231117	134200	216207850	13580	13580	13580	13580	0
421	20231117	134100	216207850	13580	13580	13580	13580	0
422	20231117	134000	216207850	13580	13580	13580	13580	0
423	20231117	133900	216207850	13580	13580	13580	13580	0
424	20231117	133800	216207850	13580	13580	13580	13580	10
425	20231117	133700	216072050	13580	13580	13580	13580	20
426	20231117	133600	215800450	13580	13580	13580	13580	2
427	20231117	133500	215773290	13580	13580	13580	13580	0
428	20231117	133400	215773290	13580	13580	13580	13580	20
429	20231117	133300	215501690	13570	13570	13570	13570	0
430	20231117	133200	215501690	13570	13570	13570	13570	39
431	20231117	133100	214972460	13570	13570	13570	13570	0
432	20231117	133000	214972460	13570	13570	13570	13570	11
433	20231117	132900	214823190	13570	13570	13570	13570	0
434	20231117	132800	214823190	13570	13570	13570	13570	0
435	20231117	132700	214823190	13570	13570	13570	13570	0
436	20231117	132600	214823190	13570	13570	13570	13570	0
437	20231117	132500	214823190	13570	13570	13570	13570	0
438	20231117	132400	214823190	13570	13570	13570	13570	0
439	20231117	132300	214823190	13570	13570	13570	13570	20
440	20231117	132200	214551790	13570	13570	13570	13570	1
441	20231117	132100	214538220	13570	13610	13610	13570	640
442	20231117	132000	205846150	13640	13640	13640	13640	5
443	20231117	131900	205777950	13630	13630	13630	13630	0
444	20231117	131800	205777950	13630	13630	13630	13630	0
445	20231117	131700	205777950	13630	13630	13630	13630	63
446	20231117	131600	204919260	13630	13630	13630	13630	0
447	20231117	131500	204919260	13630	13630	13630	13630	0
448	20231117	131400	204919260	13630	13630	13630	13630	0
449	20231117	131300	204919260	13630	13630	13630	13630	0
450	20231117	131200	204919260	13630	13630	13630	13630	1
451	20231117	131100	204905630	13600	13600	13600	13600	0
452	20231117	131000	204905630	13600	13600	13600	13600	0
453	20231117	130900	204905630	13600	13600	13600	13600	0
454	20231117	130800	204905630	13600	13630	13630	13600	20
455	20231117	130700	204633330	13630	13630	13630	13630	117
456	20231117	130600	203038620	13600	13600	13600	13600	0
457	20231117	130500	203038620	13600	13600	13600	13600	0
458	20231117	130400	203038620	13600	13600	13600	13600	0
459	20231117	130300	203038620	13600	13600	13600	13600	90
460	20231117	130200	201814620	13600	13600	13600	13600	0
461	20231117	130100	201814620	13600	13610	13610	13600	288
462	20231117	130000	197897750	13630	13630	13630	13630	1
463	20231117	125900	197884120	13600	13600	13600	13600	0
464	20231117	125800	197884120	13600	13600	13600	13600	0
465	20231117	125700	197884120	13600	13630	13630	13600	135
466	20231117	125600	196048010	13640	13640	13640	13640	22
467	20231117	125500	195747930	13640	13640	13640	13640	0
468	20231117	125400	195747930	13640	13640	13640	13640	0
469	20231117	125300	195747930	13640	13640	13640	13640	0
470	20231117	125200	195747930	13640	13640	13640	13640	0
471	20231117	125100	195747930	13640	13640	13640	13640	1
472	20231117	125000	195734290	13580	13580	13580	13580	0
473	20231117	124900	195734290	13580	13610	13610	13580	208
474	20231117	124800	192908440	13650	13650	13650	13650	0
475	20231117	124700	192908440	13650	13630	13650	13630	113
476	20231117	124600	191366090	13620	13630	13630	13620	28
477	20231117	124500	190984460	13630	13630	13630	13630	0
478	20231117	124400	190984460	13630	13630	13630	13630	1
479	20231117	124300	190970830	13570	13570	13570	13570	0
480	20231117	124200	190970830	13570	13570	13570	13570	0
481	20231117	124100	190970830	13570	13570	13570	13570	0
482	20231117	124000	190970830	13570	13570	13570	13570	5
483	20231117	123900	190902980	13630	13630	13630	13630	0
484	20231117	123800	190902980	13630	13630	13630	13630	0
485	20231117	123700	190902980	13630	13630	13630	13630	0
486	20231117	123600	190902980	13630	13600	13630	13600	2
487	20231117	123500	190875750	13580	13580	13580	13580	0
488	20231117	123400	190875750	13580	13580	13580	13580	0
489	20231117	123300	190875750	13580	13580	13580	13580	0
490	20231117	123200	190875750	13580	13580	13580	13580	0
491	20231117	123100	190875750	13580	13580	13580	13580	0
492	20231117	123000	190875750	13580	13580	13580	13580	0
493	20231117	122900	190875750	13580	13580	13580	13580	20
494	20231117	122800	190604150	13640	13640	13640	13640	0
495	20231117	122700	190604150	13640	13640	13640	13640	0
496	20231117	122600	190604150	13640	13640	13640	13640	0
497	20231117	122500	190604150	13640	13640	13640	13640	0
498	20231117	122400	190604150	13640	13590	13640	13590	40
499	20231117	122300	190058700	13590	13590	13590	13590	20
500	20231117	122200	189786900	13570	13570	13570	13570	23
501	20231117	122100	189474790	13550	13550	13550	13550	0
502	20231117	122000	189474790	13550	13550	13550	13550	5
503	20231117	121900	189407040	13550	13550	13550	13550	0
504	20231117	121800	189407040	13550	13560	13560	13550	36
505	20231117	121700	188919180	13560	13560	13560	13560	0
506	20231117	121600	188919180	13560	13560	13560	13560	0
507	20231117	121500	188919180	13560	13560	13560	13560	10
508	20231117	121400	188783580	13560	13560	13560	13560	14
509	20231117	121300	188593740	13560	13560	13560	13560	22
510	20231117	121200	188295420	13550	13550	13550	13550	0
511	20231117	121100	188295420	13550	13550	13550	13550	155
512	20231117	121000	186195170	13550	13550	13550	13550	50
513	20231117	120900	185517670	13550	13550	13550	13550	207
514	20231117	120800	182712820	13560	13570	13570	13560	345
515	20231117	120700	178032070	13570	13580	13580	13570	59
516	20231117	120600	177231420	13570	13590	13590	13570	400
517	20231117	120500	171797840	13600	13600	13600	13600	0
518	20231117	120400	171797840	13600	13600	13600	13600	0
519	20231117	120300	171797840	13600	13600	13600	13600	150
520	20231117	120200	169757840	13610	13620	13620	13610	432
521	20231117	120100	163875080	13620	13620	13620	13620	0
522	20231117	120000	163875080	13620	13620	13620	13620	309
523	20231117	115900	159666500	13620	13620	13620	13620	0
524	20231117	115800	159666500	13620	13620	13620	13620	0
525	20231117	115700	159666500	13620	13620	13620	13620	29
526	20231117	115600	159271520	13630	13630	13630	13630	0
527	20231117	115500	159271520	13630	13630	13630	13630	0
528	20231117	115400	159271520	13630	13630	13630	13630	23
529	20231117	115300	158958030	13630	13630	13630	13630	0
530	20231117	115200	158958030	13630	13630	13630	13630	35
531	20231117	115100	158480980	13630	13630	13630	13630	0
532	20231117	115000	158480980	13630	13630	13630	13630	0
533	20231117	114900	158480980	13630	13630	13630	13630	0
534	20231117	114800	158480980	13630	13630	13630	13630	0
535	20231117	114700	158480980	13630	13630	13630	13630	83
536	20231117	114600	157349690	13650	13650	13650	13650	2
537	20231117	114500	157322390	13640	13640	13640	13640	0
538	20231117	114400	157322390	13640	13640	13640	13640	0
539	20231117	114300	157322390	13640	13640	13640	13640	10
540	20231117	114200	157185990	13640	13640	13640	13640	41
541	20231117	114100	156626750	13640	13640	13640	13640	0
542	20231117	114000	156626750	13640	13640	13640	13640	0
543	20231117	113900	156626750	13640	13640	13640	13640	0
544	20231117	113800	156626750	13640	13640	13640	13640	0
545	20231117	113700	156626750	13640	13640	13640	13640	0
546	20231117	113600	156626750	13640	13640	13640	13640	10
547	20231117	113500	156490350	13630	13630	13630	13630	0
548	20231117	113400	156490350	13630	13630	13630	13630	29
549	20231117	113300	156095080	13640	13640	13640	13640	0
550	20231117	113200	156095080	13640	13640	13640	13640	0
551	20231117	113100	156095080	13640	13640	13640	13640	82
552	20231117	113000	154976600	13620	13620	13620	13620	0
553	20231117	112900	154976600	13620	13620	13620	13620	0
554	20231117	112800	154976600	13620	13620	13620	13620	0
555	20231117	112700	154976600	13620	13620	13620	13620	0
556	20231117	112600	154976600	13620	13620	13620	13620	0
557	20231117	112500	154976600	13620	13620	13620	13620	0
558	20231117	112400	154976600	13620	13610	13620	13610	152
559	20231117	112300	152907660	13620	13620	13620	13620	20
560	20231117	112200	152635260	13620	13620	13620	13620	0
561	20231117	112100	152635260	13620	13620	13620	13620	0
562	20231117	112000	152635260	13620	13620	13620	13620	0
563	20231117	111900	152635260	13620	13620	13620	13620	0
564	20231117	111800	152635260	13620	13620	13620	13620	1
565	20231117	111700	152621640	13610	13610	13610	13610	0
566	20231117	111600	152621640	13610	13610	13610	13610	4
567	20231117	111500	152567200	13610	13610	13610	13610	1
568	20231117	111400	152553590	13600	13600	13600	13600	0
569	20231117	111300	152553590	13600	13600	13600	13600	0
570	20231117	111200	152553590	13600	13620	13620	13600	19
571	20231117	111100	152294990	13630	13630	13630	13630	0
572	20231117	111000	152294990	13630	13620	13630	13620	162
573	20231117	110900	150088450	13620	13620	13620	13620	100
574	20231117	110800	148726450	13600	13630	13630	13600	309
575	20231117	110700	144521340	13640	13650	13650	13640	35
576	20231117	110600	144043730	13650	13650	13650	13650	3
577	20231117	110500	144002780	13650	13650	13650	13650	0
578	20231117	110400	144002780	13650	13650	13650	13650	8
579	20231117	110300	143893580	13650	13650	13650	13650	147
580	20231117	110200	141887030	13660	13660	13660	13660	2
581	20231117	110100	141859710	13670	13670	13670	13670	0
582	20231117	110000	141859710	13670	13670	13670	13670	0
583	20231117	105900	141859710	13670	13670	13670	13670	0
584	20231117	105800	141859710	13670	13670	13670	13670	0
585	20231117	105700	141859710	13670	13670	13670	13670	65
586	20231117	105600	140971160	13770	13770	13770	13770	0
587	20231117	105500	140971160	13770	13770	13770	13770	0
588	20231117	105400	140971160	13770	13770	13770	13770	0
589	20231117	105300	140971160	13770	13770	13770	13770	0
590	20231117	105200	140971160	13770	13770	13770	13770	0
591	20231117	105100	140971160	13770	13770	13770	13770	6
592	20231117	105000	140888540	13700	13720	13720	13700	410
593	20231117	104900	135269000	13720	13720	13720	13720	90
594	20231117	104800	134034200	13720	13720	13720	13720	0
595	20231117	104700	134034200	13720	13720	13720	13720	70
596	20231117	104600	133073800	13720	13720	13720	13720	26
597	20231117	104500	132717080	13720	13720	13720	13720	0
598	20231117	104400	132717080	13720	13720	13720	13720	0
599	20231117	104300	132717080	13720	13720	13720	13720	0
600	20231117	104200	132717080	13720	13720	13720	13720	0
601	20231117	104100	132717080	13720	13720	13720	13720	1
602	20231117	104000	132703360	13720	13720	13720	13720	0
603	20231117	103900	132703360	13720	13720	13720	13720	4
604	20231117	103800	132648480	13720	13790	13800	13720	1532
605	20231117	103700	111507020	13740	13740	13740	13740	0
606	20231117	103600	111507020	13740	13750	13750	13740	127
607	20231117	103500	109762010	13740	13740	13740	13740	0
608	20231117	103400	109762010	13740	13740	13740	13740	90
609	20231117	103300	108525410	13790	13790	13790	13790	0
610	20231117	103200	108525410	13790	13730	13790	13730	38
611	20231117	103100	108002900	13730	13730	13730	13730	0
612	20231117	103000	108002900	13730	13730	13730	13730	4
613	20231117	102900	107947980	13730	13730	13730	13730	1
614	20231117	102800	107934250	13730	13730	13730	13730	0
615	20231117	102700	107934250	13730	13730	13730	13730	0
616	20231117	102600	107934250	13730	13730	13730	13730	0
617	20231117	102500	107934250	13730	13730	13730	13730	70
618	20231117	102400	106973150	13730	13730	13730	13730	300
619	20231117	102300	102854150	13660	13660	13660	13660	194
620	20231117	102200	100204110	13660	13660	13660	13660	306
621	20231117	102100	96024150	13660	13660	13660	13660	0
622	20231117	102000	96024150	13660	13660	13660	13660	3
623	20231117	101900	95983170	13670	13670	13670	13670	0
624	20231117	101800	95983170	13670	13660	13670	13660	120
625	20231117	101700	94343680	13670	13690	13690	13670	56
626	20231117	101600	93578010	13680	13680	13680	13680	0
627	20231117	101500	93578010	13680	13680	13680	13680	0
628	20231117	101400	93578010	13680	13680	13680	13680	0
629	20231117	101300	93578010	13680	13680	13680	13680	40
630	20231117	101200	93030810	13670	13670	13670	13670	8
631	20231117	101100	92921450	13670	13680	13680	13670	39
632	20231117	101000	92388050	13680	13690	13690	13680	57
633	20231117	100900	91608180	13700	13710	13710	13700	17
634	20231117	100800	91375240	13710	13710	13710	13710	7
635	20231117	100700	91279270	13740	13740	13740	13740	10
636	20231117	100600	91141870	13720	13720	13720	13720	44
637	20231117	100500	90538190	13720	13720	13720	13720	41
638	20231117	100400	89975670	13730	13730	13730	13730	7
639	20231117	100300	89879560	13750	13750	13750	13750	0
640	20231117	100200	89879560	13750	13700	13750	13700	37
641	20231117	100100	89371920	13690	13680	13690	13680	22
642	20231117	100000	89070810	13680	13680	13680	13680	1
643	20231117	095900	89057130	13680	13690	13690	13680	8
644	20231117	095800	88947680	13690	13690	13690	13690	0
645	20231117	095700	88947680	13690	13690	13690	13690	0
646	20231117	095600	88947680	13690	13690	13690	13690	1
647	20231117	095500	88933990	13650	13650	13650	13650	450
648	20231117	095400	82791490	13650	13640	13650	13640	107
649	20231117	095300	81331880	13640	13640	13640	13640	20
650	20231117	095200	81059080	13640	13640	13640	13640	10
651	20231117	095100	80922680	13650	13650	13650	13650	0
652	20231117	095000	80922680	13650	13650	13650	13650	0
653	20231117	094900	80922680	13650	13650	13650	13650	0
654	20231117	094800	80922680	13650	13650	13650	13650	0
655	20231117	094700	80922680	13650	13640	13650	13640	21
656	20231117	094600	80636220	13640	13640	13640	13640	0
657	20231117	094500	80636220	13640	13640	13640	13640	0
658	20231117	094400	80636220	13640	13640	13640	13640	0
659	20231117	094300	80636220	13640	13640	13640	13640	0
660	20231117	094200	80636220	13640	13640	13640	13640	10
661	20231117	094100	80499820	13600	13600	13600	13600	0
662	20231117	094000	80499820	13600	13600	13600	13600	60
663	20231117	093900	79683820	13640	13600	13640	13600	310
664	20231117	093800	75467620	13590	13590	13590	13590	10
665	20231117	093700	75331720	13600	13600	13600	13600	110
666	20231117	093600	73835720	13620	13620	13620	13610	457
667	20231117	093500	67614850	13610	13630	13630	13610	72
668	20231117	093400	66634290	13640	13640	13640	13630	21
669	20231117	093300	66347950	13640	13640	13640	13640	1
670	20231117	093200	66334310	13610	13610	13610	13610	18
671	20231117	093100	66089330	13610	13610	13610	13610	2
672	20231117	093000	66062110	13530	13600	13600	13530	1538
673	20231117	092900	45173570	13620	13620	13620	13610	584
674	20231117	092800	37224050	13620	13680	13680	13620	774
675	20231117	092700	26664700	13690	13690	13690	13690	0
676	20231117	092600	26664700	13690	13690	13690	13690	10
677	20231117	092500	26527800	13680	13680	13680	13680	30
678	20231117	092400	26117400	13690	13690	13690	13690	501
679	20231117	092300	19258710	13690	13690	13690	13680	83
680	20231117	092200	18122470	13710	13710	13710	13710	0
681	20231117	092100	18122470	13710	13710	13710	13710	0
682	20231117	092000	18122470	13710	13710	13710	13710	104
683	20231117	091900	16696630	13720	13720	13720	13710	10
684	20231117	091800	16559490	13710	13710	13720	13710	11
685	20231117	091700	16408640	13650	13650	13650	13650	0
686	20231117	091600	16408640	13650	13650	13650	13650	10
687	20231117	091500	16272140	13650	13650	13650	13650	0
688	20231117	091400	16272140	13650	13650	13650	13650	0
689	20231117	091300	16272140	13650	13690	13690	13650	416
690	20231117	091200	10589300	13660	13660	13660	13660	40
691	20231117	091100	10042900	13660	13660	13660	13660	10
692	20231117	091000	9906300	13640	13640	13640	13640	80
693	20231117	090900	8815100	13650	13660	13660	13650	220
694	20231117	090800	5812060	13670	13700	13700	13670	23
695	20231117	090700	5497560	13710	13730	13730	13710	21
696	20231117	090600	5209520	13730	13780	13790	13730	53
697	20231117	090500	4479730	13790	13790	13790	13790	3
698	20231117	090400	4438360	13790	13790	13790	13790	31
699	20231117	090300	4010870	13800	13800	13800	13800	0
700	20231117	090200	4010870	13800	13800	13800	13800	0
701	20231117	090100	4010870	13800	13800	13800	13800	7
702	20231117	090000	3914270	13830	13950	13950	13830	282